Discoverie Group (DSCV) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Discoverie Group

Date Open High Low Close* Volume
18/04/2023 764.00p 782.00p 744.00p 759.00p 188453
17/04/2023 741.00p 768.00p 727.00p 753.00p 162362
14/04/2023 736.00p 753.00p 736.00p 745.00p 85700
13/04/2023 739.00p 745.00p 724.40p 741.00p 115141
12/04/2023 725.00p 749.38p 721.00p 729.00p 160709
11/04/2023 742.00p 768.00p 729.00p 733.00p 118716
06/04/2023 725.00p 743.00p 719.00p 736.00p 48193
05/04/2023 800.00p 800.00p 731.00p 742.00p 57528
04/04/2023 777.00p 786.00p 767.17p 775.00p 47350
03/04/2023 777.00p 777.00p 760.00p 772.00p 31967
31/03/2023 750.00p 774.00p 750.00p 771.00p 48847
30/03/2023 783.00p 797.00p 746.29p 771.00p 137210
29/03/2023 750.00p 779.00p 744.00p 775.00p 243494
28/03/2023 774.00p 776.50p 750.00p 750.00p 64734
27/03/2023 783.00p 796.00p 763.00p 769.00p 545982
24/03/2023 779.00p 783.00p 766.00p 771.00p 131241
23/03/2023 772.00p 779.00p 752.00p 778.00p 38465
22/03/2023 768.00p 777.00p 759.00p 776.00p 57187
21/03/2023 765.00p 772.00p 760.00p 768.00p 58670
20/03/2023 748.00p 762.00p 740.00p 754.00p 52298
17/03/2023 765.00p 777.00p 747.00p 757.00p 163434
16/03/2023 762.00p 774.76p 739.00p 750.00p 70455
15/03/2023 771.00p 771.65p 744.00p 755.00p 123745
14/03/2023 754.00p 775.00p 746.00p 775.00p 81170
13/03/2023 808.00p 808.00p 735.00p 756.00p 66021
10/03/2023 796.00p 796.00p 770.33p 780.00p 67687
09/03/2023 794.00p 810.14p 784.00p 797.00p 46649
08/03/2023 805.00p 824.00p 794.00p 796.00p 92855
07/03/2023 814.00p 822.00p 801.00p 806.00p 63333
06/03/2023 811.00p 816.00p 798.00p 812.00p 68870
03/03/2023 820.00p 820.72p 811.30p 816.00p 42296
02/03/2023 826.00p 830.00p 815.00p 820.00p 79932
01/03/2023 847.00p 852.00p 821.00p 825.00p 85687
28/02/2023 821.00p 855.00p 821.00p 855.00p 241918
27/02/2023 815.00p 838.00p 811.00p 823.00p 51601
24/02/2023 836.00p 849.50p 812.00p 812.00p 95100
23/02/2023 835.00p 845.00p 822.06p 835.00p 298765
22/02/2023 822.00p 835.00p 819.00p 835.00p 87495
21/02/2023 818.00p 828.00p 817.50p 827.00p 434108
20/02/2023 816.00p 829.00p 816.00p 823.00p 40902
17/02/2023 808.00p 823.00p 804.00p 816.00p 131643
16/02/2023 864.00p 864.00p 819.00p 820.00p 64381
15/02/2023 803.00p 826.00p 803.00p 826.00p 32845
14/02/2023 830.00p 831.00p 813.00p 816.00p 222455
13/02/2023 826.00p 833.00p 820.00p 830.00p 84789
10/02/2023 826.00p 833.00p 806.00p 830.00p 61577
09/02/2023 834.00p 834.00p 819.00p 822.00p 58147
08/02/2023 835.00p 839.56p 824.00p 824.00p 46575
07/02/2023 862.00p 862.00p 827.00p 827.00p 117906
06/02/2023 857.00p 860.00p 841.00p 860.00p 73687
03/02/2023 855.00p 868.99p 836.00p 858.00p 87792
02/02/2023 856.00p 863.09p 849.00p 856.00p 110732
01/02/2023 865.00p 872.00p 842.07p 847.00p 122557
31/01/2023 833.00p 861.00p 826.47p 860.00p 331863
30/01/2023 848.00p 850.00p 828.00p 850.00p 193174
27/01/2023 820.00p 835.00p 818.00p 832.00p 82110
26/01/2023 825.00p 844.00p 817.00p 827.00p 152570
25/01/2023 785.00p 833.00p 785.00p 827.00p 336060
24/01/2023 772.00p 792.00p 770.00p 792.00p 218679
23/01/2023 773.00p 792.00p 770.90p 782.00p 78488
20/01/2023 759.00p 783.00p 744.00p 778.00p 82131
19/01/2023 741.00p 776.00p 741.00p 759.00p 48523
18/01/2023 741.00p 787.00p 741.00p 767.00p 72270
17/01/2023 752.00p 788.00p 752.00p 774.00p 146679
16/01/2023 785.00p 797.52p 779.00p 785.00p 63242
13/01/2023 771.00p 790.00p 762.00p 784.00p 183473
12/01/2023 749.00p 776.00p 745.00p 772.00p 207671
11/01/2023 763.00p 764.00p 747.00p 751.00p 77828
10/01/2023 758.00p 768.00p 742.00p 761.00p 100631
09/01/2023 751.00p 758.00p 744.00p 758.00p 115962
06/01/2023 735.00p 751.00p 733.00p 743.00p 138651
05/01/2023 756.00p 756.00p 716.00p 735.00p 209619
04/01/2023 731.00p 747.00p 717.00p 722.00p 189420
03/01/2023 740.00p 748.18p 721.88p 734.00p 282867
30/12/2022 755.00p 760.65p 729.00p 731.00p 25915
29/12/2022 768.00p 768.00p 722.00p 749.00p 144103
28/12/2022 777.00p 777.00p 730.00p 738.00p 59793
23/12/2022 722.00p 750.00p 722.00p 750.00p 43801
22/12/2022 748.00p 758.00p 724.00p 727.00p 126817
21/12/2022 740.00p 740.00p 727.00p 731.00p 142815
20/12/2022 757.00p 757.00p 729.00p 732.00p 571168
19/12/2022 746.00p 767.00p 745.00p 757.00p 102442
16/12/2022 805.00p 805.00p 739.00p 752.00p 236226
15/12/2022 798.00p 798.00p 766.00p 772.00p 75836
14/12/2022 811.00p 816.00p 800.00p 803.00p 90233
13/12/2022 786.00p 816.00p 785.00p 813.00p 266735
12/12/2022 800.00p 801.00p 773.00p 788.00p 46951
09/12/2022 815.00p 840.00p 798.00p 800.00p 189746
08/12/2022 808.00p 810.00p 798.00p 810.00p 113852
07/12/2022 812.00p 826.00p 798.00p 802.00p 260155
06/12/2022 835.00p 843.00p 805.00p 822.00p 179031
05/12/2022 827.00p 848.00p 827.00p 840.00p 122999
02/12/2022 833.00p 856.00p 815.04p 833.00p 193597
01/12/2022 826.00p 850.00p 810.00p 840.00p 404378
30/11/2022 823.00p 840.00p 771.04p 830.00p 4065423
29/11/2022 839.00p 839.00p 779.00p 785.00p 206993
28/11/2022 804.00p 831.00p 796.00p 804.00p 228444
25/11/2022 810.00p 831.00p 780.00p 815.00p 213421
24/11/2022 879.00p 909.00p 772.00p 779.00p 331838
23/11/2022 863.00p 927.00p 862.00p 914.00p 506223
22/11/2022 896.00p 896.00p 864.00p 871.00p 130710
21/11/2022 855.00p 865.00p 844.00p 860.00p 151511
18/11/2022 866.00p 871.00p 844.00p 847.00p 136746
17/11/2022 852.00p 875.00p 849.00p 856.00p 360657
16/11/2022 881.00p 881.00p 856.00p 870.00p 75637
15/11/2022 884.00p 884.00p 862.00p 868.00p 327890
14/11/2022 894.00p 894.00p 841.00p 875.00p 361375
11/11/2022 815.00p 870.00p 811.75p 856.00p 479863
10/11/2022 796.00p 813.00p 778.95p 804.00p 205515
09/11/2022 800.00p 806.00p 785.00p 790.00p 142230
08/11/2022 789.00p 806.00p 786.00p 797.00p 83967
07/11/2022 784.00p 827.00p 770.00p 795.00p 109964
04/11/2022 769.00p 794.00p 751.90p 786.00p 92165
03/11/2022 753.00p 770.00p 748.00p 768.00p 30099
02/11/2022 766.00p 770.00p 739.00p 770.00p 232540
01/11/2022 760.00p 769.00p 742.00p 748.00p 75747
31/10/2022 810.00p 810.00p 745.00p 745.00p 65741
28/10/2022 775.00p 796.00p 769.00p 772.00p 159872
27/10/2022 798.00p 800.05p 763.00p 790.00p 130786
26/10/2022 760.00p 818.40p 760.00p 790.00p 382062
25/10/2022 735.00p 770.00p 722.00p 770.00p 58805
24/10/2022 743.00p 743.00p 720.00p 725.00p 84129
21/10/2022 725.00p 743.00p 711.00p 733.00p 312662
20/10/2022 699.00p 747.00p 699.00p 741.00p 189493
19/10/2022 725.00p 740.00p 715.00p 738.00p 150816
18/10/2022 710.00p 726.00p 700.00p 724.00p 89495
17/10/2022 663.00p 706.00p 655.00p 693.00p 76400
14/10/2022 681.00p 698.00p 665.00p 665.00p 81828
13/10/2022 634.00p 714.00p 619.00p 675.00p 160974
12/10/2022 653.00p 665.00p 625.00p 626.00p 87140
11/10/2022 684.00p 684.00p 635.00p 643.00p 37575
10/10/2022 695.00p 695.00p 649.00p 658.00p 51190
07/10/2022 679.00p 698.00p 663.00p 664.00p 83311
06/10/2022 654.00p 682.00p 654.00p 681.00p 77809
05/10/2022 681.00p 685.20p 670.00p 670.00p 55441
04/10/2022 649.00p 685.00p 644.64p 675.00p 141105
03/10/2022 636.00p 651.95p 627.00p 645.00p 116206
30/09/2022 630.00p 664.00p 630.00p 648.00p 75962
29/09/2022 674.00p 677.00p 638.00p 652.00p 118658
28/09/2022 664.00p 668.00p 641.00p 667.00p 76068
27/09/2022 707.00p 709.00p 684.00p 684.00p 161428
26/09/2022 688.00p 710.00p 684.39p 702.00p 61163
23/09/2022 708.00p 730.00p 664.00p 690.00p 91291
22/09/2022 739.00p 748.00p 701.60p 706.00p 198964
21/09/2022 713.00p 738.00p 691.53p 734.00p 47852
20/09/2022 726.00p 744.20p 704.00p 710.00p 42819
19/09/2022 751.00p 752.00p 723.00p 725.00p 302534
16/09/2022 751.00p 752.00p 723.00p 725.00p 302413
15/09/2022 766.00p 768.00p 746.00p 757.00p 84918
14/09/2022 764.00p 797.00p 750.00p 755.00p 62532
13/09/2022 796.00p 801.00p 762.00p 770.00p 107321
12/09/2022 773.00p 790.00p 752.00p 785.00p 58712
09/09/2022 727.00p 760.00p 727.00p 754.00p 32845
08/09/2022 730.00p 738.00p 710.00p 731.00p 79705
07/09/2022 737.00p 737.00p 701.00p 722.00p 144143
06/09/2022 739.00p 739.00p 720.00p 729.00p 61230
05/09/2022 710.00p 738.00p 710.00p 729.00p 58072
02/09/2022 720.00p 750.00p 720.00p 739.00p 335112
01/09/2022 785.00p 794.00p 730.00p 745.00p 123516
31/08/2022 791.00p 796.00p 786.00p 790.00p 52762
30/08/2022 801.00p 804.00p 771.00p 792.00p 70978
29/08/2022 794.00p 799.00p 785.00p 790.00p 43297
26/08/2022 794.00p 799.00p 785.00p 790.00p 43297
25/08/2022 798.00p 803.04p 782.00p 790.00p 51406
24/08/2022 790.00p 799.00p 769.00p 790.00p 101017
23/08/2022 786.00p 798.00p 774.00p 788.00p 254736
22/08/2022 809.00p 809.00p 788.00p 791.00p 145825
19/08/2022 820.00p 820.00p 800.00p 808.00p 82007
18/08/2022 816.00p 829.00p 797.00p 820.00p 124108
17/08/2022 808.00p 819.00p 806.00p 815.00p 185254
16/08/2022 805.00p 814.00p 800.00p 810.00p 49081
15/08/2022 809.00p 820.00p 800.00p 805.00p 56922
12/08/2022 807.00p 822.00p 801.50p 816.00p 101490
11/08/2022 783.00p 811.00p 783.00p 801.00p 159626
10/08/2022 739.00p 793.00p 731.50p 789.00p 94322
09/08/2022 720.00p 749.00p 720.00p 742.00p 421212
08/08/2022 760.00p 763.00p 739.00p 740.00p 43828
05/08/2022 754.00p 762.00p 739.00p 747.00p 65252
04/08/2022 760.00p 768.00p 741.00p 750.00p 50183
03/08/2022 761.00p 765.00p 741.00p 751.00p 27334
02/08/2022 710.00p 754.00p 710.00p 750.00p 436355
01/08/2022 765.00p 775.00p 738.00p 740.00p 137144
29/07/2022 750.00p 774.00p 730.00p 757.00p 272384
28/07/2022 660.00p 770.00p 660.00p 738.00p 242004
27/07/2022 689.00p 717.00p 680.00p 684.00p 26090
26/07/2022 709.00p 718.00p 674.00p 686.00p 38546
25/07/2022 686.00p 702.00p 683.60p 691.00p 32935
22/07/2022 670.00p 718.00p 670.00p 699.00p 52965
21/07/2022 655.00p 709.00p 655.00p 704.00p 103429
20/07/2022 642.00p 672.00p 636.00p 672.00p 75594
19/07/2022 621.00p 643.80p 621.00p 643.00p 83269
18/07/2022 622.00p 666.00p 620.00p 624.00p 69491
15/07/2022 600.00p 639.00p 591.00p 639.00p 196296
14/07/2022 620.00p 620.00p 586.00p 597.00p 168899
13/07/2022 622.00p 632.00p 605.00p 605.00p 78480
12/07/2022 628.00p 634.00p 609.00p 626.00p 64219
11/07/2022 660.00p 660.00p 620.00p 630.00p 72349
08/07/2022 634.00p 648.00p 624.00p 629.00p 121731
07/07/2022 668.00p 668.00p 647.00p 647.00p 116739
06/07/2022 657.00p 669.00p 640.00p 660.00p 103342

*Close Price adjusted for both dividends and splits